Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 13.74 | 13.90 | 13.63 | 13.90 | 13.90 | 1,797,370 |
25 Jul 2024 | 14.30 | 14.31 | 13.64 | 13.81 | 13.81 | 3,471,655 |
24 Jul 2024 | 14.56 | 14.66 | 14.42 | 14.52 | 14.52 | 1,240,156 |
23 Jul 2024 | 14.69 | 14.84 | 14.59 | 14.65 | 14.65 | 1,539,408 |
22 Jul 2024 | 14.76 | 14.87 | 14.69 | 14.69 | 14.69 | 1,147,725 |
19 Jul 2024 | 14.52 | 14.72 | 14.47 | 14.69 | 14.69 | 2,026,959 |
18 Jul 2024 | 14.50 | 14.69 | 14.41 | 14.64 | 14.64 | 1,699,709 |
17 Jul 2024 | 14.15 | 14.48 | 14.09 | 14.41 | 14.41 | 1,750,937 |
16 Jul 2024 | 14.02 | 14.18 | 14.01 | 14.15 | 14.15 | 1,178,691 |
15 Jul 2024 | 14.19 | 14.28 | 14.10 | 14.15 | 14.15 | 1,449,102 |
12 Jul 2024 | 14.25 | 14.30 | 14.13 | 14.23 | 14.23 | 1,261,617 |
11 Jul 2024 | 14.16 | 14.32 | 14.15 | 14.27 | 14.27 | 1,448,144 |
10 Jul 2024 | 14.01 | 14.11 | 13.98 | 14.10 | 14.10 | 1,502,804 |
09 Jul 2024 | 13.99 | 14.10 | 13.87 | 14.03 | 14.03 | 2,196,595 |
08 Jul 2024 | 14.13 | 14.26 | 14.05 | 14.05 | 14.05 | 1,819,447 |
05 Jul 2024 | 14.06 | 14.25 | 14.02 | 14.17 | 14.17 | 2,576,397 |
04 Jul 2024 | 13.71 | 14.03 | 13.71 | 13.99 | 13.99 | 1,930,098 |
03 Jul 2024 | 13.56 | 13.79 | 13.50 | 13.70 | 13.70 | 2,666,656 |
02 Jul 2024 | 13.35 | 13.51 | 13.27 | 13.51 | 13.51 | 1,932,904 |
01 Jul 2024 | 13.50 | 13.58 | 13.40 | 13.40 | 13.40 | 2,455,863 |
28 Jun 2024 | 13.39 | 13.48 | 13.14 | 13.20 | 13.20 | 2,425,551 |
27 Jun 2024 | 13.53 | 13.54 | 13.32 | 13.38 | 13.38 | 2,180,942 |
26 Jun 2024 | 13.87 | 13.87 | 13.40 | 13.56 | 13.56 | 2,556,248 |
25 Jun 2024 | 13.79 | 13.95 | 13.71 | 13.80 | 13.80 | 1,732,004 |
24 Jun 2024 | 13.79 | 13.83 | 13.72 | 13.81 | 13.81 | 1,916,231 |
21 Jun 2024 | 13.90 | 13.91 | 13.74 | 13.77 | 13.77 | 4,131,438 |
20 Jun 2024 | 13.98 | 14.02 | 13.89 | 13.89 | 13.89 | 1,752,862 |
19 Jun 2024 | 13.98 | 14.15 | 13.88 | 13.93 | 13.93 | 2,611,808 |
18 Jun 2024 | 13.70 | 13.98 | 13.14 | 13.92 | 13.92 | 11,594,199 |
17 Jun 2024 | 14.43 | 14.60 | 14.16 | 14.54 | 14.54 | 1,999,030 |
14 Jun 2024 | 14.59 | 14.62 | 14.27 | 14.40 | 14.40 | 2,785,746 |
13 Jun 2024 | 14.77 | 14.80 | 14.55 | 14.62 | 14.62 | 1,749,372 |
12 Jun 2024 | 14.79 | 14.94 | 14.74 | 14.82 | 14.82 | 1,514,102 |
11 Jun 2024 | 14.65 | 14.77 | 14.56 | 14.76 | 14.76 | 1,871,760 |
10 Jun 2024 | 14.70 | 14.74 | 14.52 | 14.59 | 14.59 | 1,887,221 |
07 Jun 2024 | 14.90 | 14.94 | 14.69 | 14.86 | 14.86 | 1,168,079 |
06 Jun 2024 | 14.90 | 14.99 | 14.73 | 14.94 | 14.94 | 2,875,318 |
05 Jun 2024 | 15.22 | 15.24 | 14.94 | 14.94 | 14.94 | 1,295,083 |
04 Jun 2024 | 15.27 | 15.31 | 15.05 | 15.09 | 15.09 | 1,333,166 |
03 Jun 2024 | 15.07 | 15.53 | 15.07 | 15.39 | 15.39 | 1,556,754 |
31 May 2024 | 15.06 | 15.06 | 14.86 | 14.99 | 14.99 | 9,166,435 |
30 May 2024 | 15.06 | 15.13 | 14.89 | 14.98 | 14.98 | 1,479,944 |
29 May 2024 | 15.19 | 15.22 | 15.03 | 15.11 | 15.11 | 1,607,482 |
28 May 2024 | 15.52 | 15.57 | 14.99 | 15.19 | 15.19 | 2,579,521 |
28 May 2024 | 0.87 Dividend | |||||
27 May 2024 | 16.25 | 16.40 | 16.20 | 16.33 | 15.46 | 841,021 |
24 May 2024 | 16.22 | 16.32 | 16.08 | 16.30 | 15.43 | 1,533,933 |
23 May 2024 | 16.38 | 16.42 | 16.23 | 16.27 | 15.40 | 1,327,876 |
22 May 2024 | 16.22 | 16.38 | 16.13 | 16.38 | 15.50 | 1,905,034 |
21 May 2024 | 16.27 | 16.31 | 16.13 | 16.25 | 15.38 | 1,339,975 |
20 May 2024 | 16.52 | 16.57 | 16.25 | 16.33 | 15.46 | 1,117,555 |
17 May 2024 | 16.26 | 16.53 | 16.23 | 16.50 | 15.63 | 2,422,551 |
16 May 2024 | 16.15 | 16.27 | 16.10 | 16.23 | 15.36 | 1,281,495 |
15 May 2024 | 16.25 | 16.34 | 16.03 | 16.11 | 15.26 | 2,951,653 |
14 May 2024 | 16.80 | 16.92 | 16.75 | 16.80 | 15.90 | 1,126,755 |
13 May 2024 | 16.52 | 16.84 | 16.52 | 16.79 | 15.90 | 1,653,670 |
10 May 2024 | 16.48 | 16.69 | 16.45 | 16.49 | 15.61 | 1,467,658 |
09 May 2024 | 16.06 | 16.49 | 16.02 | 16.43 | 15.55 | 1,426,901 |
08 May 2024 | 15.97 | 16.19 | 15.97 | 16.06 | 15.20 | 1,816,797 |
07 May 2024 | 15.80 | 15.94 | 15.77 | 15.84 | 15.00 | 1,226,287 |
06 May 2024 | 15.64 | 15.90 | 15.62 | 15.74 | 14.90 | 855,188 |
03 May 2024 | 15.57 | 15.72 | 15.53 | 15.62 | 14.79 | 951,470 |
02 May 2024 | 15.79 | 15.87 | 15.53 | 15.53 | 14.71 | 2,475,902 |
30 Apr 2024 | 15.91 | 15.98 | 15.77 | 15.79 | 14.95 | 1,529,568 |
29 Apr 2024 | 15.94 | 16.03 | 15.88 | 15.89 | 15.04 | 776,080 |
26 Apr 2024 | 15.79 | 16.04 | 15.75 | 15.92 | 15.07 | 1,710,433 |
25 Apr 2024 | 15.68 | 15.77 | 15.42 | 15.69 | 14.86 | 3,038,949 |
24 Apr 2024 | 16.14 | 16.30 | 15.99 | 16.06 | 15.20 | 1,831,157 |
23 Apr 2024 | 16.15 | 16.39 | 16.06 | 16.14 | 15.28 | 1,786,245 |
22 Apr 2024 | 15.90 | 16.17 | 15.90 | 16.10 | 15.25 | 1,588,958 |
19 Apr 2024 | 15.69 | 15.77 | 15.55 | 15.76 | 14.92 | 1,171,252 |
18 Apr 2024 | 15.60 | 15.77 | 15.50 | 15.72 | 14.88 | 1,290,391 |
17 Apr 2024 | 15.59 | 15.77 | 15.56 | 15.61 | 14.78 | 1,764,501 |
16 Apr 2024 | 15.60 | 15.73 | 15.49 | 15.61 | 14.78 | 1,841,885 |
15 Apr 2024 | 15.89 | 15.90 | 15.46 | 15.71 | 14.87 | 1,656,654 |
12 Apr 2024 | 15.85 | 16.02 | 15.83 | 15.85 | 15.01 | 1,185,149 |
11 Apr 2024 | 16.05 | 16.11 | 15.68 | 15.80 | 14.95 | 1,317,506 |
10 Apr 2024 | 16.07 | 16.29 | 16.06 | 16.10 | 15.24 | 1,565,480 |
09 Apr 2024 | 15.95 | 16.08 | 15.89 | 15.95 | 15.10 | 1,191,277 |
08 Apr 2024 | 15.63 | 16.02 | 15.63 | 15.96 | 15.11 | 1,836,146 |
05 Apr 2024 | 15.43 | 15.78 | 15.38 | 15.64 | 14.80 | 1,957,284 |
04 Apr 2024 | 15.86 | 15.90 | 15.44 | 15.51 | 14.68 | 1,747,557 |
03 Apr 2024 | 15.96 | 16.08 | 15.84 | 15.95 | 15.10 | 1,766,775 |
02 Apr 2024 | 15.88 | 15.98 | 15.84 | 15.97 | 15.11 | 2,027,664 |
28 Mar 2024 | 16.11 | 16.17 | 15.82 | 15.88 | 15.03 | 1,984,097 |
27 Mar 2024 | 15.91 | 16.19 | 15.91 | 16.09 | 15.23 | 1,283,837 |
26 Mar 2024 | 15.96 | 16.03 | 15.27 | 15.86 | 15.02 | 3,023,717 |
25 Mar 2024 | 16.08 | 16.11 | 15.93 | 15.99 | 15.14 | 1,148,373 |
22 Mar 2024 | 15.97 | 16.25 | 15.97 | 16.07 | 15.21 | 1,470,084 |
21 Mar 2024 | 15.78 | 16.03 | 15.78 | 15.93 | 15.08 | 1,334,206 |
20 Mar 2024 | 15.70 | 15.74 | 15.57 | 15.72 | 14.88 | 833,705 |
19 Mar 2024 | 15.77 | 15.85 | 15.61 | 15.76 | 14.92 | 1,214,695 |
18 Mar 2024 | 15.73 | 15.82 | 15.55 | 15.69 | 14.86 | 1,444,371 |
15 Mar 2024 | 15.75 | 15.84 | 15.60 | 15.70 | 14.86 | 2,749,193 |
14 Mar 2024 | 15.84 | 15.99 | 15.72 | 15.81 | 14.96 | 1,384,975 |
13 Mar 2024 | 15.88 | 15.97 | 15.77 | 15.82 | 14.98 | 1,138,549 |
12 Mar 2024 | 15.55 | 15.93 | 15.52 | 15.82 | 14.98 | 1,893,916 |
11 Mar 2024 | 15.37 | 15.59 | 15.31 | 15.48 | 14.66 | 1,771,305 |
08 Mar 2024 | 15.61 | 15.67 | 15.38 | 15.38 | 14.56 | 2,172,770 |
07 Mar 2024 | 15.49 | 15.76 | 15.48 | 15.57 | 14.74 | 2,104,798 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |